Bolsa ES - Histórico de Cotizaciones de Rockwell Automati [ROK]

Rockwell Automati - [Ticker: ROK]
Última Transacción	171,460	Hora de Cotización	2018-12-04 - 00:00:00
Variación	--6.60 (+0.96%)	Rango 52 Semanas	[0,000 - 0,000]
Máximo	179,030	Mínimo	170,950
Volumen	1.354.439	Volumen Medio (3m)	0
Demanda / Oferta	196,810 x 300 - 196,860 x 100	Yield
Cierre Anterior	178,060	PER	0,00%
Apertura	178,210	EPS	0,00
Fecha Ex-Dividendo		Fecha Dividendo
Capitalización Bursátil	0	Objetivo Estimado 1 Año	0,000
Nota: Los datos pueden tener un retraso de algunos minutos.

Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para ROK desde 2000-01-01 hasta 2024-05-02
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2004-02-25	30,48	787.300	30,51	29,75	29,75	00:00:00
2004-02-26	30,80	989.000	30,85	30,42	30,48	00:00:00
2004-02-27	30,46	1.886.400	30,88	29,93	29,93	00:00:00
2004-03-01	30,39	882.500	30,66	30,02	30,60	00:00:00
2004-03-02	29,94	1.230.400	30,39	29,79	30,39	00:00:00
2004-03-03	30,24	716.500	30,30	29,80	29,90	00:00:00
2004-03-04	30,00	1.106.600	30,48	29,46	30,20	00:00:00
2004-03-05	29,83	844.400	30,42	29,58	29,90	00:00:00
2004-03-08	29,26	1.064.600	29,99	29,15	29,96	00:00:00
2004-03-09	28,57	2.285.000	29,28	28,45	29,28	00:00:00
2004-03-10	29,19	6.201.800	30,46	29,19	29,70	00:00:00
2004-03-11	29,14	2.082.200	30,15	29,05	29,14	00:00:00
2004-03-12	30,60	1.458.800	30,84	29,15	29,15	00:00:00
2004-03-15	31,23	2.271.000	31,65	30,64	30,85	00:00:00
2004-03-16	31,23	1.343.500	32,00	31,00	31,46	00:00:00
2004-03-17	32,26	1.321.800	32,54	31,19	31,27	00:00:00
2004-03-18	32,00	1.565.200	32,20	31,80	32,18	00:00:00
2004-03-19	32,20	1.535.700	33,44	32,17	33,15	00:00:00
2004-03-22	31,33	913.400	32,21	31,24	32,21	00:00:00
2004-03-23	31,75	910.400	32,04	31,37	31,53	00:00:00
2004-03-24	32,80	2.153.900	33,23	32,03	32,23	00:00:00
2004-03-25	33,11	1.202.400	33,16	32,60	32,77	00:00:00
2004-03-26	33,11	706.600	33,40	32,80	32,95	00:00:00
2004-03-29	33,81	781.100	34,00	33,16	33,17	00:00:00
2004-03-30	34,71	1.422.500	34,89	34,44	34,75	00:00:00
2004-03-31	34,67	2.161.600	34,95	34,50	34,71	00:00:00
2004-04-01	34,85	906.900	35,16	34,60	34,87	00:00:00
2004-04-02	35,49	990.700	35,73	34,83	34,97	00:00:00
2004-04-05	36,05	671.900	36,09	35,31	35,35	00:00:00
2004-04-06	35,95	1.111.200	36,40	35,53	35,70	00:00:00
2004-04-07	35,20	1.652.900	35,93	35,02	35,93	00:00:00
2004-04-08	35,14	881.200	35,85	34,93	35,70	00:00:00
2004-04-12	35,16	510.500	35,46	35,07	35,39	00:00:00
2004-04-13	34,51	646.500	35,75	34,35	35,26	00:00:00
2004-04-14	34,00	1.643.100	34,50	33,74	34,50	00:00:00
2004-04-15	33,69	1.252.400	34,27	33,26	34,21	00:00:00
2004-04-16	34,49	1.098.000	34,57	33,32	33,92	00:00:00
2004-04-19	34,59	582.000	34,80	34,30	34,30	00:00:00
2004-04-20	34,07	842.400	34,81	34,00	34,38	00:00:00
2004-04-21	34,51	556.500	34,53	33,95	34,06	00:00:00
2004-04-22	34,90	639.500	35,01	34,18	34,35	00:00:00
2004-04-23	34,46	818.600	34,86	34,22	34,70	00:00:00
2004-04-26	34,41	1.004.600	34,90	34,22	34,35	00:00:00
2004-04-27	34,02	1.641.300	35,40	33,95	35,10	00:00:00
2004-04-28	33,22	865.200	34,02	33,08	34,02	00:00:00
2004-04-29	33,12	1.021.000	33,68	32,62	33,30	00:00:00
2004-04-30	32,69	965.500	33,44	32,52	33,35	00:00:00
2004-05-03	33,00	961.300	33,08	32,62	32,92	00:00:00
2004-05-04	33,89	1.145.500	34,50	32,86	32,93	00:00:00
2004-05-05	33,90	819.300	34,26	33,64	33,88	00:00:00
2004-05-06	33,65	863.000	33,97	33,50	33,75	00:00:00
2004-05-07	33,34	631.700	33,91	33,21	33,60	00:00:00
2004-05-10	31,61	2.190.000	33,24	30,89	33,24	00:00:00
2004-05-11	32,60	913.500	32,68	31,52	31,53	00:00:00
2004-05-12	33,02	926.000	33,10	31,82	32,40	00:00:00
2004-05-13	32,51	669.200	32,90	32,25	32,64	00:00:00
2004-05-14	32,95	737.100	33,00	32,04	32,45	00:00:00
2004-05-17	31,66	1.009.900	32,70	31,62	32,70	00:00:00
2004-05-18	32,15	1.004.800	32,25	31,65	31,66	00:00:00
2004-05-19	32,65	916.800	33,21	32,40	32,40	00:00:00
2004-05-20	32,45	814.600	32,76	32,15	32,50	00:00:00
2004-05-21	32,48	736.200	32,70	32,36	32,60	00:00:00
2004-05-24	32,74	701.900	33,05	32,22	32,70	00:00:00
2004-05-25	33,02	519.500	33,17	32,18	32,70	00:00:00
2004-05-26	33,44	673.600	33,54	32,86	33,00	00:00:00
2004-05-27	33,89	1.221.700	34,75	33,63	33,77	00:00:00
2004-05-28	33,86	826.200	33,99	33,53	33,89	00:00:00
2004-06-01	34,08	508.700	34,10	33,64	33,85	00:00:00
2004-06-02	34,06	582.900	34,32	33,88	34,09	00:00:00
2004-06-03	33,26	567.400	33,94	33,26	33,94	00:00:00
2004-06-04	33,13	842.500	33,67	33,03	33,60	00:00:00
2004-06-07	33,84	933.900	33,85	33,25	33,35	00:00:00
2004-06-08	34,25	645.800	34,28	33,82	33,86	00:00:00
2004-06-09	33,68	521.900	34,40	33,62	34,25	00:00:00
2004-06-10	33,94	504.700	33,96	33,63	33,66	00:00:00
2004-06-14	34,04	830.500	34,36	33,52	33,55	00:00:00
2004-06-15	34,84	995.700	35,15	34,20	34,20	00:00:00
2004-06-16	34,91	899.900	35,08	34,70	34,75	00:00:00
2004-06-17	35,02	643.500	35,21	34,55	34,70	00:00:00
2004-06-18	35,40	1.011.400	35,70	34,70	34,92	00:00:00
2004-06-21	35,02	567.900	35,70	35,02	35,35	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>